東建コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 8,590 | 8,670 | 8,570 | 8,620 | -20 | -0.2% | 15,500 |
| 2021/03/02 | 8,730 | 8,730 | 8,510 | 8,640 | ±0 | ±0% | 30,000 |
| 2021/03/01 | 8,430 | 8,690 | 8,430 | 8,640 | +280 | +3.3% | 17,300 |
| 2021/02/26 | 8,570 | 8,570 | 8,360 | 8,360 | -120 | -1.4% | 27,500 |
| 2021/02/25 | 8,420 | 8,520 | 8,410 | 8,480 | +70 | +0.8% | 13,900 |
| 2021/02/24 | 8,490 | 8,590 | 8,380 | 8,410 | -160 | -1.9% | 27,200 |
| 2021/02/22 | 8,660 | 8,660 | 8,510 | 8,570 | +30 | +0.4% | 10,400 |
| 2021/02/19 | 8,570 | 8,650 | 8,520 | 8,540 | -100 | -1.2% | 11,800 |
| 2021/02/18 | 8,690 | 8,730 | 8,630 | 8,640 | -100 | -1.1% | 11,600 |
| 2021/02/17 | 8,700 | 8,760 | 8,660 | 8,740 | +40 | +0.5% | 9,700 |
| 2021/02/16 | 8,750 | 8,750 | 8,660 | 8,700 | -80 | -0.9% | 14,600 |
| 2021/02/15 | 8,730 | 8,790 | 8,690 | 8,780 | +50 | +0.6% | 11,200 |
| 2021/02/12 | 8,750 | 8,820 | 8,680 | 8,730 | +10 | +0.1% | 15,300 |
| 2021/02/10 | 8,730 | 8,740 | 8,640 | 8,720 | -120 | -1.4% | 19,500 |
| 2021/02/09 | 8,840 | 8,850 | 8,740 | 8,840 | -20 | -0.2% | 18,500 |
| 2021/02/08 | 8,620 | 8,880 | 8,620 | 8,860 | +280 | +3.3% | 22,800 |
| 2021/02/05 | 8,600 | 8,610 | 8,530 | 8,580 | -20 | -0.2% | 20,400 |
| 2021/02/04 | 8,420 | 8,630 | 8,410 | 8,600 | +170 | +2% | 24,900 |
| 2021/02/03 | 8,280 | 8,440 | 8,280 | 8,430 | +150 | +1.8% | 23,600 |
| 2021/02/02 | 8,230 | 8,300 | 8,220 | 8,280 | +50 | +0.6% | 14,700 |
| 2021/02/01 | 8,170 | 8,290 | 8,170 | 8,230 | +100 | +1.2% | 13,800 |
| 2021/01/29 | 8,230 | 8,270 | 8,120 | 8,130 | -50 | -0.6% | 15,900 |
| 2021/01/28 | 8,080 | 8,240 | 8,080 | 8,180 | +90 | +1.1% | 23,600 |
| 2021/01/27 | 8,000 | 8,110 | 8,000 | 8,090 | +90 | +1.1% | 31,100 |
| 2021/01/26 | 7,890 | 8,010 | 7,850 | 8,000 | +70 | +0.9% | 29,600 |
| 2021/01/25 | 8,000 | 8,040 | 7,880 | 7,930 | -70 | -0.9% | 15,000 |
| 2021/01/22 | 8,000 | 8,090 | 8,000 | 8,000 | -10 | -0.1% | 9,700 |
| 2021/01/21 | 8,010 | 8,110 | 8,000 | 8,010 | ±0 | ±0% | 23,500 |
| 2021/01/20 | 8,000 | 8,080 | 8,000 | 8,010 | -10 | -0.1% | 20,600 |
| 2021/01/19 | 8,000 | 8,050 | 7,930 | 8,020 | +30 | +0.4% | 26,600 |
| 2021/01/18 | 8,010 | 8,030 | 7,900 | 7,990 | -30 | -0.4% | 13,700 |
| 2021/01/15 | 8,020 | 8,070 | 8,000 | 8,020 | -60 | -0.7% | 17,200 |
| 2021/01/14 | 8,000 | 8,110 | 7,990 | 8,080 | -30 | -0.4% | 27,000 |
| 2021/01/13 | 8,220 | 8,220 | 8,080 | 8,110 | -130 | -1.6% | 21,200 |
| 2021/01/12 | 8,260 | 8,300 | 8,170 | 8,240 | -20 | -0.2% | 21,900 |
| 2021/01/08 | 8,220 | 8,320 | 8,150 | 8,260 | +40 | +0.5% | 22,300 |
| 2021/01/07 | 8,190 | 8,270 | 8,160 | 8,220 | +30 | +0.4% | 22,300 |
| 2021/01/06 | 8,260 | 8,300 | 8,180 | 8,190 | -70 | -0.8% | 16,600 |
| 2021/01/05 | 8,140 | 8,320 | 8,140 | 8,260 | +140 | +1.7% | 21,800 |
| 2021/01/04 | 8,130 | 8,160 | 8,010 | 8,120 | -60 | -0.7% | 19,000 |
| 2020/12/30 | 8,270 | 8,330 | 8,170 | 8,180 | -110 | -1.3% | 24,900 |
| 2020/12/29 | 8,120 | 8,290 | 8,120 | 8,290 | +120 | +1.5% | 14,500 |
| 2020/12/28 | 8,160 | 8,240 | 8,110 | 8,170 | +70 | +0.9% | 18,100 |
| 2020/12/25 | 8,060 | 8,130 | 8,050 | 8,100 | +40 | +0.5% | 8,600 |
| 2020/12/24 | 8,060 | 8,100 | 8,020 | 8,060 | +30 | +0.4% | 9,200 |
| 2020/12/23 | 8,060 | 8,100 | 7,990 | 8,030 | +20 | +0.2% | 11,100 |
| 2020/12/22 | 7,870 | 8,030 | 7,850 | 8,010 | +70 | +0.9% | 25,400 |
| 2020/12/21 | 7,930 | 8,000 | 7,890 | 7,940 | +10 | +0.1% | 13,400 |
| 2020/12/18 | 7,840 | 8,010 | 7,830 | 7,930 | +90 | +1.1% | 23,400 |
| 2020/12/17 | 8,000 | 8,020 | 7,770 | 7,840 | -210 | -2.6% | 49,900 |
1051～
1100
件表示中 / 6926件
類似銘柄と比較する
現在ご覧いただいている「東建コーポ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東建コーポ | 1,370,000円 | +5.5% | -5.0% | 2.63% | 12.56倍 | 1.38倍 |
|
地主に賃貸住宅経営提案し施工から管理、仲介まで一貫化。住宅設備子会社を傘下に持つ |
| ダイダン | 428,000円 | -1.0% | +1.4% | 3.86% | 10.43倍 | 1.72倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 中電工 | 337,000円 | +3.7% | +1.6% | 3.86% | 11.55倍 | 0.81倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
| 熊谷組 | 424,500円 | -1.1% | +59.6% | 3.77% | 11.83倍 | 1.00倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| 大気社 | 248,000円 | +1.0% | -8.7% | 3.79% | 13.36倍 | 1.08倍 |
|
空調工事大手。自動車塗装設備は国内首位、世界で２位。東南アジアや北米など海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
